ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

SMIN Smiths Group Plc

2,082.00
-8.00 (-0.38%)
Feb 14 2025 - Closed
Delayed by 15 minutes

SMIN Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 2,082.00 -8.00 -0.38% 2,084.00 2,100.00 2,078.00 1,661,945
Feb 13 2025 2,090.00 8.00 0.38% 2,102.00 2,114.00 2,076.00 1,000,278
Feb 12 2025 2,082.00 18.00 0.87% 2,072.00 2,084.00 2,060.00 691,392
Feb 11 2025 2,064.00 22.00 1.08% 2,038.00 2,074.00 2,038.00 939,271
Feb 10 2025 2,042.00 14.00 0.69% 2,032.00 2,054.00 2,030.00 1,964,120
Feb 07 2025 2,028.00 -24.00 -1.17% 2,054.00 2,062.00 2,028.00 5,717,458
Feb 06 2025 2,052.00 18.00 0.88% 2,044.00 2,056.00 2,030.00 723,578
Feb 05 2025 2,034.00 0.00 0.00% 2,020.00 2,046.00 2,010.00 872,268
Feb 04 2025 2,034.00 0.00 0.00% 2,040.00 2,062.00 2,034.00 1,201,677
Feb 03 2025 2,034.00 -32.00 -1.55% 2,032.00 2,036.00 2,008.00 1,319,898
Jan 31 2025 2,066.00 201.00 10.78% 2,170.00 2,188.00 2,050.00 5,864,697
Jan 30 2025 1,865.00 17.00 0.92% 1,852.00 1,874.00 1,852.00 522,918
Jan 29 2025 1,848.00 3.00 0.16% 1,853.00 1,857.00 1,840.00 649,718
Jan 28 2025 1,845.00 -38.00 -2.02% 1,877.00 1,887.00 1,839.00 1,001,773
Jan 27 2025 1,883.00 -27.00 -1.41% 1,884.00 1,900.00 1,882.00 702,576
Jan 24 2025 1,910.00 -5.00 -0.26% 1,923.00 1,930.00 1,903.00 689,265
Jan 23 2025 1,915.00 21.00 1.11% 1,900.00 1,921.00 1,892.00 1,023,148
Jan 22 2025 1,894.00 43.00 2.32% 1,860.00 1,894.00 1,854.00 851,326
Jan 21 2025 1,851.00 2.00 0.11% 1,849.00 1,853.00 1,842.00 726,794
Jan 20 2025 1,849.00 -13.00 -0.70% 1,847.00 1,858.00 1,822.00 1,297,637
Jan 17 2025 1,862.00 97.00 5.50% 1,814.00 1,867.00 1,811.00 1,233,211
Jan 16 2025 1,765.00 25.00 1.44% 1,746.00 1,765.00 1,743.00 580,210
Jan 15 2025 1,740.00 22.00 1.28% 1,717.00 1,742.00 1,717.00 543,768
Jan 14 2025 1,718.00 -14.00 -0.81% 1,737.00 1,763.00 1,696.00 2,052,508
Jan 13 2025 1,732.00 -4.00 -0.23% 1,732.00 1,740.00 1,721.00 951,694
Jan 10 2025 1,736.00 -34.00 -1.92% 1,763.00 1,770.00 1,736.00 392,052
Jan 09 2025 1,770.00 19.00 1.09% 1,751.00 1,772.00 1,744.00 655,824
Jan 08 2025 1,751.00 7.00 0.40% 1,741.00 1,754.00 1,729.00 451,542
Jan 07 2025 1,744.00 -6.00 -0.34% 1,742.00 1,765.00 1,736.00 516,069
Jan 06 2025 1,750.00 12.00 0.69% 1,748.00 1,751.00 1,739.00 516,250
Jan 03 2025 1,738.00 7.00 0.40% 1,734.00 1,744.00 1,726.00 402,140
Jan 02 2025 1,731.00 12.00 0.70% 1,726.00 1,731.00 1,715.00 364,046
Dec 31 2024 1,719.00 10.00 0.59% 1,708.00 1,719.00 1,701.00 191,162
Dec 30 2024 1,709.00 -10.00 -0.58% 1,710.00 1,711.00 1,696.00 311,238
Dec 27 2024 1,719.00 -8.00 -0.46% 1,720.00 1,725.00 1,713.00 318,443
Dec 24 2024 1,727.00 2.00 0.12% 1,739.00 1,740.00 1,723.00 95,232
Dec 23 2024 1,725.00 -5.00 -0.29% 1,723.00 1,736.00 1,712.00 322,648
Dec 20 2024 1,730.00 -1.00 -0.06% 1,731.00 1,735.00 1,713.00 1,184,143
Dec 19 2024 1,731.00 -16.00 -0.92% 1,734.00 1,741.00 1,723.00 613,261
Dec 18 2024 1,747.00 3.00 0.17% 1,751.00 1,752.00 1,740.00 1,220,369
Dec 17 2024 1,744.00 -4.00 -0.23% 1,744.00 1,768.00 1,733.00 890,422
Dec 16 2024 1,748.00 -7.00 -0.40% 1,751.00 1,759.00 1,747.00 662,783
Dec 13 2024 1,755.00 -10.00 -0.57% 1,771.00 1,773.00 1,751.00 525,102
Dec 12 2024 1,765.00 0.00 0.00% 1,759.00 1,770.00 1,756.00 681,524
Dec 11 2024 1,765.00 11.00 0.63% 1,749.00 1,774.00 1,742.00 2,331,502
Dec 10 2024 1,754.00 2.00 0.11% 1,748.00 1,767.00 1,745.00 821,302
Dec 09 2024 1,752.00 -9.00 -0.51% 1,764.00 1,767.00 1,749.00 603,757
Dec 06 2024 1,761.00 -6.00 -0.34% 1,767.00 1,768.00 1,755.00 612,791
Dec 05 2024 1,767.00 5.00 0.28% 1,763.00 1,774.00 1,756.00 593,871
Dec 04 2024 1,762.00 -25.00 -1.40% 1,790.00 1,790.00 1,741.00 948,795
Dec 03 2024 1,787.00 21.00 1.19% 1,766.00 1,787.00 1,761.00 938,633
Dec 02 2024 1,766.00 -5.00 -0.28% 1,772.00 1,778.00 1,763.00 971,681
Nov 29 2024 1,771.00 -6.00 -0.34% 1,770.00 1,776.00 1,762.00 788,386
Nov 28 2024 1,777.00 3.00 0.17% 1,776.00 1,792.00 1,771.00 487,310
Nov 27 2024 1,774.00 10.00 0.57% 1,767.00 1,774.00 1,762.00 630,006
Nov 26 2024 1,764.00 17.00 0.97% 1,761.00 1,772.00 1,740.00 1,191,637
Nov 25 2024 1,747.00 3.00 0.17% 1,751.00 1,759.00 1,747.00 4,720,395
Nov 22 2024 1,744.00 20.00 1.16% 1,735.00 1,749.00 1,734.00 840,435
Nov 21 2024 1,724.00 28.00 1.65% 1,687.00 1,724.00 1,687.00 794,191
Nov 20 2024 1,696.00 4.00 0.24% 1,691.00 1,707.00 1,687.00 866,657
Nov 19 2024 1,692.00 1.00 0.06% 1,695.00 1,710.00 1,680.00 729,321
Nov 18 2024 1,691.00 -6.00 -0.35% 1,698.00 1,708.00 1,690.00 984,123